Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.73 | 25.22 | 24.51 | 24.99 | 149,531 | +0.09(+0.36%) |
Sep 27, 2012 | 24.68 | 25.18 | 24.25 | 24.90 | 424,597 | +0.38(+1.55%) |
Sep 26, 2012 | 24.51 | 24.56 | 23.68 | 24.52 | 442,229 | +0.00(+0.00%) |
Sep 25, 2012 | 24.99 | 25.08 | 24.43 | 24.52 | 349,440 | -0.26(-1.05%) |
Sep 24, 2012 | 24.72 | 25.25 | 24.58 | 24.78 | 329,144 | +0.01(+0.04%) |
Sep 21, 2012 | 23.05 | 24.96 | 22.85 | 24.77 | 5,323,225 | +2.33(+10.38%) |
Sep 20, 2012 | 23.38 | 23.45 | 22.13 | 22.44 | 517,357 | -1.26(-5.32%) |
Sep 19, 2012 | 24.51 | 24.54 | 23.31 | 23.70 | 364,195 | -1.35(-5.39%) |
Sep 18, 2012 | 25.89 | 25.98 | 24.91 | 25.05 | 95,449 | -0.78(-3.02%) |
Sep 17, 2012 | 25.91 | 25.91 | 25.71 | 25.83 | 69,790 | -0.17(-0.65%) |
Sep 14, 2012 | 25.37 | 26.14 | 25.37 | 26.00 | 73,422 | +0.78(+3.09%) |
Sep 13, 2012 | 25.10 | 25.29 | 24.70 | 25.22 | 94,994 | +0.10(+0.40%) |
Sep 12, 2012 | 24.95 | 25.48 | 24.91 | 25.12 | 156,983 | +0.21(+0.84%) |
Sep 11, 2012 | 24.34 | 24.91 | 24.16 | 24.91 | 102,204 | +0.58(+2.38%) |
Sep 10, 2012 | 24.46 | 24.56 | 24.19 | 24.33 | 110,291 | -0.17(-0.69%) |
Sep 07, 2012 | 24.99 | 24.99 | 24.25 | 24.50 | 125,158 | +0.00(+0.00%) |
Sep 06, 2012 | 23.95 | 25.00 | 23.94 | 24.50 | 373,678 | +0.75(+3.16%) |
Sep 05, 2012 | 23.18 | 23.88 | 23.01 | 23.75 | 212,053 | +0.43(+1.84%) |
Sep 04, 2012 | 22.85 | 23.37 | 22.59 | 23.32 | 80,181 | +0.46(+2.01%) |
Aug 31, 2012 | 22.40 | 22.93 | 22.28 | 22.86 | 123,551 | +0.48(+2.14%) |
Aug 30, 2012 | 22.71 | 22.80 | 22.31 | 22.38 | 107,624 | -0.41(-1.80%) |
Aug 29, 2012 | 23.09 | 23.12 | 22.69 | 22.79 | 58,209 | -0.32(-1.38%) |
Aug 27, 2012 | 23.17 | 23.50 | 23.00 | 23.11 | 88,662 | -0.11(-0.47%) |
Aug 24, 2012 | 22.76 | 23.34 | 22.76 | 23.22 | 37,018 | +0.36(+1.57%) |
Aug 23, 2012 | 23.18 | 23.18 | 22.63 | 22.86 | 19,775 | -0.29(-1.25%) |
Aug 22, 2012 | 23.15 | 23.31 | 22.86 | 23.15 | 94,394 | -0.07(-0.30%) |
Aug 21, 2012 | 23.24 | 23.30 | 23.12 | 23.22 | 93,000 | -0.05(-0.21%) |
Aug 20, 2012 | 23.17 | 23.33 | 22.92 | 23.27 | 58,928 | +0.06(+0.26%) |
Aug 17, 2012 | 22.74 | 23.24 | 22.56 | 23.21 | 159,100 | +0.46(+2.02%) |
Aug 16, 2012 | 22.66 | 22.78 | 22.21 | 22.75 | 114,824 | +0.10(+0.44%) |
Aug 15, 2012 | 22.41 | 23.21 | 22.41 | 22.65 | 116,328 | +0.16(+0.71%) |
Aug 14, 2012 | 22.54 | 23.00 | 22.36 | 22.49 | 63,432 | -0.02(-0.09%) |
Aug 13, 2012 | 22.54 | 22.62 | 22.30 | 22.51 | 72,246 | -0.02(-0.09%) |
Aug 10, 2012 | 22.57 | 22.68 | 22.05 | 22.53 | 165,301 | -0.07(-0.31%) |
Aug 09, 2012 | 22.92 | 22.92 | 21.60 | 22.60 | 198,029 | -0.21(-0.92%) |
Aug 08, 2012 | 22.90 | 23.50 | 22.65 | 22.81 | 67,646 | +0.14(+0.62%) |
Aug 07, 2012 | 22.60 | 23.65 | 22.57 | 22.67 | 93,046 | +0.21(+0.93%) |
Aug 06, 2012 | 22.19 | 22.52 | 22.19 | 22.46 | 41,821 | +0.30(+1.35%) |
Aug 03, 2012 | 21.85 | 22.40 | 21.84 | 22.16 | 85,640 | +0.64(+2.97%) |
Aug 02, 2012 | 20.65 | 21.55 | 20.65 | 21.52 | 48,317 | +0.72(+3.46%) |
Aug 01, 2012 | 21.64 | 21.70 | 20.80 | 20.80 | 65,037 | -0.68(-3.17%) |
Jul 31, 2012 | 21.48 | 21.85 | 21.25 | 21.48 | 90,743 | -0.03(-0.14%) |
Jul 30, 2012 | 21.81 | 21.98 | 21.44 | 21.51 | 39,676 | -0.28(-1.28%) |
Jul 27, 2012 | 21.40 | 21.99 | 21.40 | 21.79 | 70,971 | +0.54(+2.54%) |
Jul 26, 2012 | 20.92 | 21.43 | 20.84 | 21.25 | 82,892 | +0.67(+3.26%) |
Jul 25, 2012 | 20.08 | 20.79 | 20.08 | 20.58 | 75,230 | +0.54(+2.69%) |
Jul 24, 2012 | 20.45 | 20.70 | 19.94 | 20.04 | 138,906 | -0.37(-1.81%) |
Jul 23, 2012 | 20.66 | 20.66 | 20.05 | 20.41 | 206,416 | -0.61(-2.90%) |
Jul 20, 2012 | 21.08 | 21.11 | 20.50 | 21.02 | 73,174 | -0.26(-1.22%) |
Jul 19, 2012 | 21.51 | 21.61 | 21.05 | 21.28 | 41,198 | -0.09(-0.42%) |
Jul 18, 2012 | 21.07 | 21.39 | 20.87 | 21.37 | 108,364 | +0.25(+1.18%) |
Jul 17, 2012 | 21.49 | 21.56 | 20.82 | 21.12 | 82,627 | -0.22(-1.03%) |
Jul 16, 2012 | 21.94 | 21.94 | 21.26 | 21.34 | 57,590 | -0.73(-3.31%) |
Jul 13, 2012 | 21.62 | 22.18 | 21.56 | 22.07 | 73,216 | +0.58(+2.70%) |
Jul 12, 2012 | 22.15 | 22.15 | 21.02 | 21.49 | 119,987 | -0.72(-3.24%) |
Jul 11, 2012 | 22.56 | 22.84 | 21.96 | 22.21 | 75,382 | -0.28(-1.24%) |
Jul 10, 2012 | 23.23 | 23.75 | 22.45 | 22.49 | 195,571 | -0.53(-2.30%) |
Jul 09, 2012 | 22.59 | 23.32 | 22.44 | 23.02 | 99,510 | +0.43(+1.90%) |
Jul 06, 2012 | 22.65 | 22.84 | 22.44 | 22.59 | 81,382 | -0.21(-0.92%) |
Jul 05, 2012 | 23.00 | 23.00 | 22.41 | 22.80 | 106,010 | -0.24(-1.04%) |
Jul 03, 2012 | 22.00 | 23.08 | 22.00 | 23.04 | 197,791 | +1.04(+4.73%) |
Jul 02, 2012 | 20.54 | 22.00 | 20.38 | 22.00 | 141,261 | +1.29(+6.23%) |
Jun 29, 2012 | 20.25 | 20.88 | 20.16 | 20.71 | 94,681 | +0.80(+4.02%) |
Jun 28, 2012 | 19.97 | 20.09 | 19.54 | 19.91 | 47,350 | -0.27(-1.34%) |
Jun 27, 2012 | 19.81 | 20.28 | 19.81 | 20.18 | 55,629 | +0.34(+1.71%) |
Jun 26, 2012 | 19.52 | 19.91 | 19.43 | 19.84 | 94,447 | +0.45(+2.32%) |
Jun 25, 2012 | 19.75 | 19.75 | 19.28 | 19.39 | 132,451 | -0.57(-2.86%) |
Jun 22, 2012 | 20.39 | 20.39 | 19.33 | 19.96 | 810,653 | -0.41(-2.01%) |
Jun 21, 2012 | 21.69 | 21.69 | 20.25 | 20.37 | 206,118 | -1.26(-5.83%) |
Jun 20, 2012 | 22.05 | 22.05 | 21.49 | 21.63 | 60,831 | -0.37(-1.68%) |
Jun 19, 2012 | 21.32 | 22.00 | 21.24 | 22.00 | 65,941 | +0.77(+3.63%) |
Jun 18, 2012 | 21.56 | 21.56 | 21.15 | 21.23 | 102,780 | -0.41(-1.89%) |
Jun 15, 2012 | 21.27 | 21.88 | 21.24 | 21.64 | 226,724 | +0.39(+1.84%) |
Jun 14, 2012 | 21.12 | 21.45 | 21.08 | 21.25 | 181,713 | +0.14(+0.66%) |
Jun 13, 2012 | 21.04 | 21.44 | 20.84 | 21.11 | 124,130 | -0.13(-0.61%) |
Jun 12, 2012 | 21.04 | 21.25 | 20.78 | 21.24 | 119,970 | +0.34(+1.63%) |
Jun 11, 2012 | 20.91 | 21.25 | 20.58 | 20.90 | 219,124 | -0.22(-1.04%) |
Jun 08, 2012 | 20.86 | 21.17 | 20.76 | 21.12 | 167,291 | +0.22(+1.05%) |
Jun 07, 2012 | 21.10 | 21.23 | 20.75 | 20.90 | 257,798 | -0.10(-0.48%) |
Jun 06, 2012 | 20.79 | 21.46 | 20.73 | 21.00 | 136,465 | +0.28(+1.35%) |
Jun 05, 2012 | 20.92 | 21.10 | 20.43 | 20.72 | 156,076 | -0.15(-0.72%) |
Jun 04, 2012 | 21.01 | 21.50 | 20.72 | 20.87 | 237,410 | -0.03(-0.14%) |
Jun 01, 2012 | 20.12 | 21.98 | 19.34 | 20.90 | 292,327 | +0.59(+2.90%) |
May 31, 2012 | 20.66 | 20.77 | 20.11 | 20.31 | 203,460 | -0.38(-1.84%) |
May 30, 2012 | 20.66 | 20.87 | 20.48 | 20.69 | 96,228 | -0.09(-0.43%) |
May 29, 2012 | 20.85 | 21.24 | 20.41 | 20.78 | 83,704 | +0.11(+0.53%) |
May 25, 2012 | 20.70 | 20.73 | 20.36 | 20.67 | 31,820 | +0.02(+0.10%) |
May 24, 2012 | 20.59 | 20.73 | 20.19 | 20.65 | 67,559 | +0.12(+0.58%) |
May 23, 2012 | 20.22 | 20.56 | 19.76 | 20.53 | 74,068 | +0.24(+1.18%) |
May 22, 2012 | 21.52 | 21.52 | 20.15 | 20.29 | 172,188 | -1.25(-5.80%) |
May 21, 2012 | 20.76 | 21.68 | 20.56 | 21.54 | 87,051 | +0.87(+4.21%) |
May 18, 2012 | 20.25 | 21.18 | 20.25 | 20.67 | 74,042 | +0.39(+1.92%) |
May 17, 2012 | 21.10 | 21.22 | 20.25 | 20.28 | 134,967 | -0.86(-4.07%) |
May 16, 2012 | 21.61 | 21.98 | 21.09 | 21.14 | 71,258 | -0.45(-2.08%) |
May 15, 2012 | 20.68 | 21.75 | 20.68 | 21.59 | 88,383 | +0.83(+4.00%) |
May 14, 2012 | 20.96 | 21.14 | 20.18 | 20.76 | 155,232 | -0.31(-1.47%) |
May 11, 2012 | 21.19 | 21.36 | 20.76 | 21.07 | 83,823 | -0.33(-1.54%) |
May 10, 2012 | 21.81 | 21.82 | 21.34 | 21.40 | 50,558 | -0.27(-1.25%) |
May 09, 2012 | 21.53 | 21.99 | 21.42 | 21.67 | 39,108 | -0.07(-0.32%) |
May 08, 2012 | 22.00 | 22.00 | 21.15 | 21.74 | 147,681 | -0.42(-1.90%) |
May 07, 2012 | 21.84 | 22.20 | 21.65 | 22.16 | 91,848 | +0.28(+1.28%) |
May 04, 2012 | 21.75 | 21.96 | 21.55 | 21.88 | 74,325 | +0.02(+0.09%) |
May 03, 2012 | 22.49 | 22.50 | 21.61 | 21.86 | 65,933 | -0.68(-3.02%) |
May 02, 2012 | 22.70 | 22.72 | 22.18 | 22.54 | 79,798 | -0.31(-1.36%) |
May 01, 2012 | 22.25 | 23.17 | 22.05 | 22.85 | 111,467 | +0.63(+2.84%) |
Apr 30, 2012 | 22.02 | 22.37 | 21.82 | 22.22 | 153,040 | +0.20(+0.91%) |
Apr 27, 2012 | 21.81 | 22.09 | 21.53 | 22.02 | 59,911 | +0.25(+1.15%) |
Apr 26, 2012 | 21.52 | 22.18 | 21.39 | 21.77 | 72,192 | +0.21(+0.97%) |
Apr 25, 2012 | 21.71 | 21.81 | 21.31 | 21.56 | 72,191 | +0.04(+0.19%) |
Apr 24, 2012 | 21.60 | 21.73 | 21.01 | 21.52 | 130,950 | -0.03(-0.14%) |
Apr 23, 2012 | 21.99 | 21.99 | 20.84 | 21.55 | 123,717 | -0.66(-2.97%) |
Apr 20, 2012 | 22.25 | 22.49 | 22.13 | 22.21 | 218,143 | +0.11(+0.50%) |
Apr 19, 2012 | 22.11 | 22.23 | 21.88 | 22.10 | 166,053 | +0.05(+0.23%) |
Apr 18, 2012 | 21.73 | 22.37 | 21.60 | 22.05 | 124,076 | +0.33(+1.52%) |
Apr 17, 2012 | 20.65 | 22.00 | 20.65 | 21.72 | 91,145 | +1.17(+5.69%) |
Apr 16, 2012 | 21.36 | 21.37 | 20.42 | 20.55 | 121,193 | -0.77(-3.61%) |
Apr 13, 2012 | 21.53 | 21.65 | 21.18 | 21.32 | 45,113 | -0.21(-0.98%) |
Apr 12, 2012 | 21.98 | 22.03 | 21.00 | 21.53 | 81,691 | -0.47(-2.14%) |
Apr 11, 2012 | 21.90 | 22.43 | 21.78 | 22.00 | 127,179 | +0.23(+1.06%) |
Apr 10, 2012 | 22.10 | 22.10 | 21.63 | 21.77 | 96,641 | -0.28(-1.27%) |
Apr 09, 2012 | 22.01 | 22.20 | 21.86 | 22.05 | 154,729 | -0.27(-1.21%) |
Apr 05, 2012 | 21.75 | 22.44 | 21.69 | 22.32 | 86,775 | +0.47(+2.15%) |
Apr 04, 2012 | 21.82 | 22.19 | 21.60 | 21.85 | 147,330 | -0.13(-0.59%) |
Apr 03, 2012 | 21.50 | 22.17 | 21.50 | 21.98 | 115,638 | +0.40(+1.85%) |
Apr 02, 2012 | 20.44 | 21.73 | 20.30 | 21.58 | 157,710 | +1.13(+5.53%) |
Mar 30, 2012 | 20.84 | 20.84 | 20.42 | 20.45 | 70,104 | -0.23(-1.11%) |
Mar 29, 2012 | 20.48 | 20.73 | 20.36 | 20.68 | 46,969 | +0.14(+0.68%) |
Mar 28, 2012 | 20.03 | 20.56 | 19.91 | 20.54 | 117,710 | +0.50(+2.50%) |
Mar 27, 2012 | 19.96 | 20.11 | 19.65 | 20.04 | 428,124 | +0.14(+0.70%) |
Mar 26, 2012 | 19.87 | 20.44 | 19.59 | 19.90 | 119,281 | +0.33(+1.69%) |
Mar 23, 2012 | 19.70 | 19.78 | 19.53 | 19.57 | 79,642 | -0.13(-0.66%) |
Mar 22, 2012 | 19.66 | 19.87 | 19.60 | 19.70 | 116,670 | -0.17(-0.86%) |
Mar 21, 2012 | 19.74 | 19.96 | 19.65 | 19.87 | 42,280 | +0.19(+0.97%) |
Mar 20, 2012 | 19.99 | 20.05 | 19.61 | 19.68 | 47,396 | -0.38(-1.89%) |
Mar 19, 2012 | 20.14 | 20.41 | 19.87 | 20.06 | 90,843 | +0.01(+0.05%) |
Mar 16, 2012 | 20.38 | 20.50 | 19.97 | 20.05 | 189,128 | -0.40(-1.96%) |
Mar 15, 2012 | 19.98 | 20.55 | 19.79 | 20.45 | 88,113 | +0.48(+2.40%) |
Mar 14, 2012 | 19.68 | 20.36 | 19.63 | 19.97 | 118,653 | +0.32(+1.63%) |
Mar 13, 2012 | 19.77 | 19.78 | 19.58 | 19.65 | 167,052 | +0.00(+0.00%) |
Mar 12, 2012 | 20.36 | 20.36 | 19.52 | 19.65 | 109,103 | -0.65(-3.20%) |
Mar 09, 2012 | 20.36 | 20.70 | 20.19 | 20.30 | 52,626 | -0.08(-0.39%) |
Mar 08, 2012 | 20.01 | 20.53 | 19.90 | 20.38 | 67,476 | +0.49(+2.46%) |
Mar 07, 2012 | 19.73 | 20.25 | 19.66 | 19.89 | 83,386 | +0.23(+1.17%) |
Mar 06, 2012 | 19.57 | 19.84 | 19.46 | 19.66 | 137,421 | -0.15(-0.76%) |
Mar 05, 2012 | 20.48 | 20.53 | 19.81 | 19.81 | 89,548 | -0.91(-4.39%) |
Mar 02, 2012 | 21.15 | 21.20 | 20.66 | 20.72 | 208,883 | -0.41(-1.94%) |
Mar 01, 2012 | 20.22 | 21.53 | 20.22 | 21.13 | 294,270 | +0.99(+4.92%) |
Feb 29, 2012 | 20.28 | 20.35 | 20.09 | 20.14 | 122,082 | -0.06(-0.30%) |
Feb 28, 2012 | 19.86 | 20.30 | 19.71 | 20.20 | 91,495 | +0.32(+1.61%) |
Feb 27, 2012 | 20.07 | 20.12 | 19.65 | 19.88 | 104,707 | -0.32(-1.58%) |
Feb 24, 2012 | 20.21 | 20.30 | 20.02 | 20.20 | 53,290 | +0.04(+0.20%) |
Feb 23, 2012 | 19.90 | 20.35 | 19.70 | 20.16 | 75,721 | +0.29(+1.46%) |
Feb 22, 2012 | 20.19 | 20.19 | 19.62 | 19.87 | 77,069 | -0.27(-1.34%) |
Feb 21, 2012 | 19.95 | 20.37 | 19.93 | 20.14 | 78,159 | +0.18(+0.90%) |
Feb 17, 2012 | 19.96 | 20.12 | 19.79 | 19.96 | 125,721 | +0.04(+0.20%) |
Feb 16, 2012 | 19.72 | 20.00 | 19.70 | 19.92 | 82,547 | +0.17(+0.86%) |
Feb 15, 2012 | 19.43 | 19.83 | 19.43 | 19.75 | 193,973 | +0.42(+2.17%) |
Feb 14, 2012 | 18.99 | 19.49 | 18.99 | 19.33 | 98,676 | +0.26(+1.36%) |
Feb 13, 2012 | 19.56 | 19.56 | 18.60 | 19.07 | 177,935 | -0.34(-1.75%) |
Feb 10, 2012 | 19.60 | 19.62 | 19.35 | 19.41 | 102,973 | -0.02(-0.10%) |
Feb 09, 2012 | 19.20 | 19.81 | 19.13 | 19.43 | 384,885 | +0.26(+1.36%) |
Feb 08, 2012 | 18.74 | 19.20 | 18.62 | 19.17 | 200,929 | +0.43(+2.29%) |
Feb 07, 2012 | 19.00 | 19.00 | 18.33 | 18.74 | 468,624 | -0.26(-1.37%) |
Feb 06, 2012 | 19.35 | 19.41 | 18.97 | 19.00 | 210,255 | -0.38(-1.96%) |
Feb 03, 2012 | 18.64 | 19.48 | 18.61 | 19.38 | 361,667 | +1.02(+5.56%) |
Feb 02, 2012 | 17.95 | 18.44 | 17.91 | 18.36 | 69,980 | +0.43(+2.40%) |
Feb 01, 2012 | 17.62 | 18.07 | 17.62 | 17.93 | 330,086 | +0.41(+2.34%) |
Jan 31, 2012 | 17.65 | 17.65 | 17.39 | 17.52 | 197,347 | -0.06(-0.34%) |
Jan 30, 2012 | 17.49 | 17.83 | 17.44 | 17.58 | 86,157 | +0.02(+0.11%) |
Jan 27, 2012 | 17.44 | 17.61 | 17.39 | 17.56 | 56,430 | +0.07(+0.40%) |
Jan 26, 2012 | 17.52 | 17.59 | 17.31 | 17.49 | 92,257 | +0.04(+0.23%) |
Jan 25, 2012 | 17.32 | 17.61 | 17.30 | 17.45 | 75,208 | +0.11(+0.63%) |
Jan 24, 2012 | 17.04 | 17.40 | 16.97 | 17.34 | 43,714 | +0.19(+1.11%) |
Jan 23, 2012 | 16.98 | 17.28 | 16.79 | 17.15 | 68,171 | +0.15(+0.88%) |
Jan 20, 2012 | 16.89 | 17.03 | 16.70 | 17.00 | 128,972 | +0.11(+0.65%) |
Jan 19, 2012 | 16.89 | 16.95 | 16.50 | 16.89 | 56,536 | +0.04(+0.24%) |
Jan 18, 2012 | 16.74 | 17.25 | 16.58 | 16.85 | 54,688 | +0.10(+0.60%) |
Jan 17, 2012 | 17.38 | 17.38 | 16.70 | 16.75 | 78,038 | -0.46(-2.67%) |
Jan 13, 2012 | 17.21 | 17.50 | 16.92 | 17.21 | 59,070 | -0.13(-0.75%) |
Jan 12, 2012 | 17.49 | 17.61 | 17.23 | 17.34 | 128,095 | -0.14(-0.80%) |
Jan 11, 2012 | 17.56 | 17.59 | 17.42 | 17.48 | 75,232 | -0.12(-0.68%) |
Jan 10, 2012 | 17.44 | 17.71 | 17.37 | 17.60 | 58,476 | +0.38(+2.21%) |
Jan 09, 2012 | 17.31 | 17.34 | 17.02 | 17.22 | 70,910 | -0.03(-0.17%) |
Jan 06, 2012 | 17.66 | 17.73 | 17.22 | 17.25 | 77,782 | -0.43(-2.43%) |
Jan 05, 2012 | 17.25 | 17.70 | 17.15 | 17.68 | 68,101 | +0.32(+1.84%) |
Jan 04, 2012 | 17.45 | 17.45 | 17.10 | 17.36 | 159,485 | -0.26(-1.48%) |
Dec 30, 2011 | 17.51 | 17.79 | 17.21 | 17.62 | 146,196 | +0.41(+2.38%) |
Dec 29, 2011 | 16.96 | 17.26 | 16.63 | 17.21 | 71,469 | +0.31(+1.83%) |
Dec 28, 2011 | 17.08 | 17.33 | 16.75 | 16.90 | 102,814 | -0.16(-0.94%) |
Dec 27, 2011 | 16.46 | 17.45 | 16.28 | 17.06 | 180,479 | +0.56(+3.39%) |
Dec 23, 2011 | 16.47 | 16.61 | 16.42 | 16.50 | 63,345 | -0.82(-4.73%) |
Dec 21, 2011 | 17.20 | 17.46 | 17.04 | 17.32 | 57,633 | +0.02(+0.12%) |
Dec 20, 2011 | 17.25 | 17.63 | 16.93 | 17.30 | 78,087 | +0.23(+1.35%) |
Dec 19, 2011 | 17.20 | 17.25 | 17.00 | 17.07 | 150,367 | -0.01(-0.06%) |
Dec 16, 2011 | 17.30 | 17.38 | 16.55 | 17.08 | 319,685 | -0.14(-0.81%) |
Dec 15, 2011 | 16.97 | 17.25 | 16.91 | 17.22 | 178,548 | +0.30(+1.77%) |
Dec 14, 2011 | 16.58 | 16.93 | 16.58 | 16.92 | 128,986 | +0.19(+1.14%) |
Dec 13, 2011 | 16.38 | 16.93 | 16.38 | 16.73 | 109,288 | +0.45(+2.76%) |
Dec 12, 2011 | 16.22 | 16.31 | 16.15 | 16.28 | 54,836 | -0.20(-1.21%) |
Dec 09, 2011 | 16.01 | 16.55 | 15.92 | 16.48 | 53,628 | +0.48(+3.00%) |
Dec 08, 2011 | 16.05 | 16.18 | 15.86 | 16.00 | 60,200 | -0.16(-0.99%) |
Dec 07, 2011 | 15.97 | 16.25 | 15.63 | 16.16 | 45,923 | +0.17(+1.06%) |
Dec 06, 2011 | 16.04 | 16.12 | 15.81 | 15.99 | 83,410 | -0.20(-1.24%) |
Dec 05, 2011 | 15.99 | 16.22 | 15.91 | 16.19 | 164,336 | +0.41(+2.60%) |
Dec 02, 2011 | 15.50 | 15.95 | 15.50 | 15.78 | 126,147 | +0.28(+1.81%) |
Dec 01, 2011 | 15.46 | 15.73 | 15.30 | 15.50 | 142,939 | +0.04(+0.26%) |
Nov 30, 2011 | 16.02 | 16.02 | 15.41 | 15.46 | 658,159 | -0.17(-1.09%) |
Nov 29, 2011 | 15.60 | 15.64 | 15.49 | 15.63 | 151,456 | +0.03(+0.19%) |
Nov 28, 2011 | 15.63 | 15.63 | 15.43 | 15.60 | 77,986 | +0.52(+3.45%) |
Nov 25, 2011 | 15.40 | 15.59 | 15.07 | 15.08 | 15,078 | -0.36(-2.33%) |
Nov 23, 2011 | 15.38 | 15.60 | 15.36 | 15.44 | 91,663 | -0.11(-0.71%) |
Nov 22, 2011 | 15.43 | 15.60 | 15.20 | 15.55 | 100,764 | +0.03(+0.19%) |
Nov 21, 2011 | 15.37 | 15.55 | 15.16 | 15.52 | 57,698 | -0.07(-0.45%) |
Nov 18, 2011 | 15.10 | 15.67 | 15.07 | 15.59 | 98,141 | +0.53(+3.52%) |
Nov 17, 2011 | 15.67 | 15.77 | 14.85 | 15.06 | 69,763 | -0.55(-3.52%) |
Nov 16, 2011 | 15.53 | 16.14 | 15.42 | 15.61 | 192,276 | -0.08(-0.51%) |
Nov 15, 2011 | 15.70 | 16.00 | 15.62 | 15.69 | 183,408 | -0.04(-0.25%) |
Nov 14, 2011 | 15.60 | 16.02 | 15.50 | 15.73 | 106,614 | +0.09(+0.58%) |
Nov 11, 2011 | 15.24 | 15.87 | 15.24 | 15.64 | 68,907 | +0.56(+3.71%) |
Nov 10, 2011 | 15.02 | 15.21 | 14.70 | 15.08 | 27,727 | +0.28(+1.89%) |
Nov 09, 2011 | 14.99 | 15.14 | 14.75 | 14.80 | 61,041 | -0.55(-3.58%) |
Nov 08, 2011 | 15.26 | 15.36 | 14.94 | 15.35 | 64,231 | +0.27(+1.79%) |
Nov 07, 2011 | 15.85 | 16.05 | 14.94 | 15.08 | 72,757 | -0.74(-4.68%) |
Nov 04, 2011 | 15.87 | 15.97 | 15.69 | 15.82 | 14,725 | -0.20(-1.25%) |
Nov 03, 2011 | 15.82 | 16.09 | 15.52 | 16.02 | 64,419 | +0.38(+2.43%) |
Nov 02, 2011 | 15.51 | 15.73 | 15.32 | 15.64 | 57,353 | +0.37(+2.42%) |
Nov 01, 2011 | 15.25 | 15.78 | 15.17 | 15.27 | 67,225 | -0.61(-3.84%) |
Oct 31, 2011 | 15.96 | 16.07 | 15.51 | 15.88 | 60,309 | -0.29(-1.79%) |
Oct 28, 2011 | 16.28 | 16.37 | 16.08 | 16.17 | 47,100 | -0.18(-1.10%) |
Oct 27, 2011 | 15.85 | 16.50 | 15.72 | 16.35 | 102,109 | +0.94(+6.10%) |
Oct 26, 2011 | 15.27 | 15.59 | 15.05 | 15.41 | 64,294 | +0.36(+2.39%) |
Oct 25, 2011 | 15.17 | 15.21 | 14.82 | 15.05 | 66,040 | -0.21(-1.38%) |
Oct 24, 2011 | 15.22 | 15.47 | 15.07 | 15.26 | 61,202 | +0.04(+0.26%) |
Oct 21, 2011 | 14.84 | 15.38 | 14.66 | 15.22 | 93,465 | +0.59(+4.03%) |
Oct 20, 2011 | 14.90 | 14.90 | 14.15 | 14.63 | 67,766 | -0.29(-1.94%) |
Oct 19, 2011 | 15.61 | 15.71 | 14.79 | 14.92 | 59,143 | -0.76(-4.85%) |
Oct 18, 2011 | 15.07 | 15.75 | 14.91 | 15.68 | 64,524 | +0.67(+4.46%) |
Oct 17, 2011 | 15.59 | 15.62 | 14.94 | 15.01 | 77,098 | -0.71(-4.52%) |
Oct 14, 2011 | 15.20 | 15.75 | 15.20 | 15.72 | 45,368 | +0.63(+4.17%) |
Oct 13, 2011 | 14.55 | 15.21 | 14.44 | 15.09 | 51,993 | +0.50(+3.43%) |
Oct 12, 2011 | 14.44 | 14.76 | 14.41 | 14.59 | 69,766 | +0.19(+1.32%) |
Oct 11, 2011 | 13.91 | 14.55 | 13.86 | 14.40 | 69,857 | +0.36(+2.56%) |
Oct 10, 2011 | 14.00 | 14.11 | 13.79 | 14.04 | 107,642 | +0.30(+2.18%) |
Oct 07, 2011 | 14.07 | 14.13 | 13.73 | 13.74 | 73,246 | -0.26(-1.86%) |
Oct 06, 2011 | 13.76 | 14.00 | 13.53 | 14.00 | 163,765 | +0.46(+3.40%) |
Oct 05, 2011 | 13.07 | 13.84 | 12.90 | 13.54 | 489,394 | +0.55(+4.23%) |
Oct 04, 2011 | 12.90 | 13.25 | 12.75 | 12.99 | 457,361 | -0.03(-0.23%) |